Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.70 | 34.33 | 32.26 | 32.40 | 1,308,851 | -0.80(-2.41%) |
Jan 30, 2024 | 34.39 | 34.39 | 32.82 | 33.20 | 1,072,459 | -1.57(-4.52%) |
Jan 29, 2024 | 32.40 | 34.79 | 31.90 | 34.77 | 714,231 | +2.49(+7.71%) |
Jan 26, 2024 | 32.68 | 33.62 | 31.97 | 32.28 | 549,677 | -0.14(-0.43%) |
Jan 25, 2024 | 33.57 | 34.22 | 32.26 | 32.42 | 825,733 | -0.25(-0.77%) |
Jan 24, 2024 | 36.05 | 36.05 | 32.65 | 32.67 | 659,747 | -1.73(-5.03%) |
Jan 23, 2024 | 35.71 | 36.10 | 32.87 | 34.40 | 965,282 | -0.36(-1.04%) |
Jan 22, 2024 | 35.22 | 36.23 | 33.68 | 34.76 | 911,809 | +1.16(+3.45%) |
Jan 19, 2024 | 34.19 | 34.19 | 32.69 | 33.60 | 854,470 | -0.25(-0.74%) |
Jan 18, 2024 | 35.35 | 35.45 | 33.17 | 33.85 | 1,308,720 | -0.99(-2.84%) |
Jan 17, 2024 | 37.68 | 37.99 | 34.17 | 34.84 | 1,159,390 | -0.43(-1.22%) |
Jan 16, 2024 | 35.31 | 35.48 | 33.81 | 35.27 | 968,848 | -0.85(-2.35%) |
Jan 12, 2024 | 36.03 | 37.73 | 35.92 | 36.12 | 896,470 | +0.28(+0.78%) |
Jan 11, 2024 | 35.96 | 36.26 | 34.18 | 35.84 | 1,188,693 | -0.74(-2.02%) |
Jan 10, 2024 | 37.08 | 37.41 | 35.25 | 36.58 | 1,423,983 | -0.57(-1.53%) |
Jan 09, 2024 | 34.25 | 37.52 | 34.13 | 37.15 | 1,081,524 | +2.17(+6.20%) |
Jan 08, 2024 | 33.83 | 35.07 | 32.80 | 34.98 | 943,263 | +1.00(+2.94%) |
Jan 05, 2024 | 32.85 | 34.16 | 32.21 | 33.98 | 720,058 | +0.42(+1.25%) |
Jan 04, 2024 | 32.49 | 33.89 | 32.27 | 33.56 | 880,862 | +1.03(+3.17%) |
Jan 03, 2024 | 33.52 | 33.52 | 32.09 | 32.53 | 1,284,380 | -2.11(-6.09%) |
Jan 02, 2024 | 35.82 | 37.15 | 33.74 | 34.64 | 1,687,834 | -2.22(-6.02%) |
Dec 29, 2023 | 38.24 | 38.31 | 36.32 | 36.86 | 979,016 | -1.32(-3.46%) |
Dec 28, 2023 | 38.32 | 38.75 | 37.51 | 38.18 | 836,340 | -0.06(-0.16%) |
Dec 27, 2023 | 39.24 | 39.74 | 37.81 | 38.24 | 728,811 | -0.37(-0.96%) |
Dec 26, 2023 | 37.52 | 39.16 | 37.03 | 38.61 | 2,179,047 | +1.85(+5.03%) |
Dec 22, 2023 | 36.96 | 37.41 | 35.90 | 36.76 | 896,015 | +0.59(+1.63%) |
Dec 21, 2023 | 36.48 | 36.80 | 35.34 | 36.17 | 866,354 | +1.10(+3.14%) |
Dec 20, 2023 | 38.42 | 39.57 | 34.97 | 35.07 | 2,029,617 | -3.26(-8.51%) |
Dec 19, 2023 | 35.13 | 38.68 | 35.04 | 38.33 | 2,064,065 | +3.77(+10.91%) |
Dec 18, 2023 | 34.82 | 35.75 | 34.25 | 34.56 | 1,644,773 | -0.05(-0.14%) |
Dec 15, 2023 | 35.12 | 35.38 | 33.54 | 34.61 | 3,862,495 | -0.51(-1.45%) |
Dec 14, 2023 | 32.11 | 35.63 | 32.11 | 35.12 | 4,055,408 | +3.91(+12.53%) |
Dec 13, 2023 | 28.23 | 31.31 | 27.43 | 31.21 | 1,788,599 | +2.96(+10.48%) |
Dec 12, 2023 | 27.95 | 28.96 | 27.19 | 28.25 | 1,371,911 | +0.35(+1.25%) |
Dec 11, 2023 | 27.00 | 28.15 | 26.51 | 27.90 | 1,628,016 | +0.92(+3.41%) |
Dec 08, 2023 | 25.96 | 27.17 | 24.81 | 26.98 | 1,560,568 | +0.57(+2.16%) |
Dec 07, 2023 | 26.10 | 27.14 | 25.80 | 26.41 | 1,294,042 | +0.41(+1.58%) |
Dec 06, 2023 | 25.21 | 26.40 | 24.60 | 26.00 | 1,231,626 | +1.33(+5.39%) |
Dec 05, 2023 | 25.13 | 25.26 | 24.25 | 24.67 | 846,942 | -0.92(-3.60%) |
Dec 04, 2023 | 24.44 | 25.73 | 24.15 | 25.59 | 1,099,290 | +0.81(+3.27%) |
Dec 01, 2023 | 23.82 | 25.06 | 23.25 | 24.78 | 1,448,380 | +0.73(+3.04%) |
Nov 30, 2023 | 25.00 | 25.12 | 23.86 | 24.05 | 921,970 | -0.46(-1.88%) |
Nov 29, 2023 | 24.29 | 25.61 | 24.01 | 24.51 | 1,740,828 | +0.49(+2.04%) |
Nov 28, 2023 | 23.70 | 24.51 | 23.07 | 24.02 | 724,151 | -0.05(-0.21%) |
Nov 27, 2023 | 24.35 | 24.76 | 23.38 | 24.07 | 794,004 | -0.41(-1.69%) |
Nov 24, 2023 | 23.86 | 24.59 | 23.40 | 24.48 | 378,248 | +0.68(+2.83%) |
Nov 22, 2023 | 24.15 | 24.77 | 23.66 | 23.81 | 919,968 | +0.10(+0.42%) |
Nov 21, 2023 | 24.66 | 24.89 | 23.48 | 23.71 | 951,651 | -1.03(-4.16%) |
Nov 20, 2023 | 24.88 | 25.78 | 23.00 | 24.74 | 1,489,264 | +0.73(+3.04%) |
Nov 17, 2023 | 20.60 | 24.88 | 20.59 | 24.01 | 4,295,822 | +4.94(+25.90%) |
Nov 16, 2023 | 19.77 | 19.81 | 18.80 | 19.07 | 1,391,120 | -0.83(-4.17%) |
Nov 15, 2023 | 19.67 | 21.30 | 19.62 | 19.90 | 1,007,739 | +0.23(+1.17%) |
Nov 14, 2023 | 19.05 | 19.92 | 18.59 | 19.67 | 1,533,446 | +2.41(+13.96%) |
Nov 13, 2023 | 16.52 | 17.27 | 15.99 | 17.26 | 738,199 | +0.39(+2.31%) |
Nov 10, 2023 | 16.62 | 17.01 | 15.85 | 16.87 | 1,063,019 | +0.28(+1.69%) |
Nov 09, 2023 | 17.68 | 17.95 | 16.47 | 16.59 | 895,144 | -0.81(-4.66%) |
Nov 08, 2023 | 18.24 | 18.24 | 17.30 | 17.40 | 747,102 | -0.84(-4.61%) |
Nov 07, 2023 | 17.69 | 18.27 | 17.20 | 18.24 | 838,190 | +0.52(+2.93%) |
Nov 06, 2023 | 18.58 | 18.70 | 17.45 | 17.72 | 913,309 | -0.94(-5.04%) |
Nov 03, 2023 | 17.88 | 19.55 | 17.88 | 18.66 | 1,236,816 | +1.35(+7.80%) |
Nov 02, 2023 | 16.24 | 17.53 | 15.79 | 17.31 | 960,929 | +1.69(+10.82%) |
Nov 01, 2023 | 15.71 | 15.77 | 15.11 | 15.62 | 847,403 | -0.14(-0.89%) |
Oct 31, 2023 | 15.28 | 15.93 | 15.15 | 15.76 | 903,808 | +0.68(+4.51%) |
Oct 30, 2023 | 15.35 | 15.51 | 14.42 | 15.08 | 1,792,626 | -0.03(-0.20%) |
Oct 27, 2023 | 15.84 | 15.84 | 14.96 | 15.11 | 708,867 | -0.48(-3.08%) |
Oct 26, 2023 | 15.59 | 15.77 | 15.03 | 15.59 | 872,808 | +0.27(+1.76%) |
Oct 25, 2023 | 16.05 | 16.05 | 14.92 | 15.32 | 1,051,611 | -1.26(-7.60%) |
Oct 24, 2023 | 16.09 | 16.86 | 15.96 | 16.58 | 606,301 | +0.66(+4.15%) |
Oct 23, 2023 | 16.52 | 16.91 | 15.90 | 15.92 | 612,327 | -0.83(-4.96%) |
Oct 20, 2023 | 16.64 | 17.20 | 16.23 | 16.75 | 724,116 | +0.13(+0.78%) |
Oct 19, 2023 | 17.21 | 17.34 | 16.42 | 16.62 | 835,545 | -0.53(-3.09%) |
Oct 18, 2023 | 18.20 | 18.20 | 17.05 | 17.15 | 750,315 | -1.27(-6.89%) |
Oct 17, 2023 | 17.40 | 18.64 | 17.36 | 18.42 | 583,531 | +0.62(+3.48%) |
Oct 16, 2023 | 17.09 | 18.05 | 16.64 | 17.80 | 748,891 | +0.82(+4.83%) |
Oct 13, 2023 | 17.41 | 17.69 | 16.78 | 16.98 | 709,062 | -0.42(-2.41%) |
Oct 12, 2023 | 19.26 | 19.26 | 17.38 | 17.40 | 856,292 | -1.86(-9.66%) |
Oct 11, 2023 | 19.60 | 20.17 | 18.84 | 19.26 | 458,853 | -0.15(-0.77%) |
Oct 10, 2023 | 18.50 | 19.97 | 18.50 | 19.41 | 1,135,082 | +0.91(+4.92%) |
Oct 09, 2023 | 17.76 | 18.58 | 17.27 | 18.50 | 558,659 | +0.38(+2.10%) |
Oct 06, 2023 | 18.28 | 18.61 | 17.82 | 18.12 | 1,248,674 | -0.65(-3.46%) |
Oct 05, 2023 | 19.95 | 20.00 | 18.46 | 18.77 | 1,493,661 | +0.08(+0.43%) |
Oct 04, 2023 | 18.47 | 18.78 | 17.82 | 18.69 | 943,748 | +0.32(+1.74%) |
Oct 03, 2023 | 18.98 | 19.41 | 18.09 | 18.37 | 1,085,877 | -0.80(-4.17%) |
Oct 02, 2023 | 20.08 | 20.08 | 18.84 | 19.17 | 916,354 | -1.09(-5.38%) |
Sep 29, 2023 | 21.00 | 21.26 | 19.97 | 20.26 | 734,229 | -0.30(-1.46%) |
Sep 28, 2023 | 20.55 | 21.12 | 19.90 | 20.56 | 711,158 | +0.02(+0.10%) |
Sep 27, 2023 | 21.08 | 21.34 | 20.08 | 20.54 | 1,121,222 | +0.67(+3.37%) |
Sep 26, 2023 | 20.90 | 21.42 | 19.43 | 19.87 | 1,507,421 | -1.09(-5.20%) |
Sep 25, 2023 | 20.34 | 21.11 | 20.85 | 20.96 | 791,626 | +0.62(+3.05%) |
Sep 22, 2023 | 19.98 | 20.48 | 19.42 | 20.34 | 673,997 | +0.66(+3.35%) |
Sep 21, 2023 | 19.66 | 20.05 | 19.42 | 19.68 | 791,134 | -0.52(-2.57%) |
Sep 20, 2023 | 20.59 | 21.16 | 20.17 | 20.20 | 577,995 | -0.13(-0.64%) |
Sep 19, 2023 | 20.40 | 20.47 | 19.87 | 20.33 | 936,158 | -0.19(-0.93%) |
Sep 18, 2023 | 20.89 | 21.13 | 20.44 | 20.52 | 1,236,388 | -0.43(-2.05%) |
Sep 15, 2023 | 21.94 | 22.12 | 20.79 | 20.95 | 2,353,160 | -1.04(-4.73%) |
Sep 14, 2023 | 23.35 | 23.35 | 21.61 | 21.99 | 879,505 | -1.02(-4.43%) |
Sep 13, 2023 | 22.88 | 23.59 | 22.87 | 23.01 | 775,781 | +0.02(+0.09%) |
Sep 12, 2023 | 22.83 | 23.25 | 22.52 | 22.99 | 780,133 | +0.01(+0.04%) |
Sep 11, 2023 | 22.63 | 23.24 | 21.94 | 22.98 | 1,042,112 | +0.56(+2.50%) |
Sep 08, 2023 | 23.28 | 23.28 | 22.04 | 22.42 | 695,787 | -0.99(-4.23%) |
Sep 07, 2023 | 23.91 | 24.09 | 22.92 | 23.41 | 1,073,049 | -1.18(-4.80%) |
Sep 06, 2023 | 23.51 | 24.63 | 23.41 | 24.59 | 924,586 | +1.16(+4.95%) |
Sep 05, 2023 | 23.45 | 23.86 | 23.02 | 23.43 | 1,108,332 | -0.13(-0.55%) |
Sep 01, 2023 | 22.50 | 23.87 | 22.31 | 23.56 | 1,171,310 | +1.57(+7.14%) |
Aug 31, 2023 | 21.77 | 22.28 | 21.67 | 21.99 | 882,494 | +0.32(+1.48%) |
Aug 30, 2023 | 21.27 | 21.99 | 20.90 | 21.67 | 899,332 | +0.44(+2.07%) |
Aug 29, 2023 | 19.76 | 21.59 | 19.46 | 21.23 | 915,478 | +1.51(+7.66%) |
Aug 28, 2023 | 19.57 | 20.23 | 19.56 | 19.72 | 529,363 | -0.06(-0.30%) |
Aug 25, 2023 | 19.23 | 19.92 | 19.04 | 19.78 | 660,350 | +0.60(+3.13%) |
Aug 24, 2023 | 20.45 | 20.48 | 19.09 | 19.18 | 675,612 | -1.15(-5.66%) |
Aug 23, 2023 | 19.54 | 20.55 | 19.37 | 20.33 | 749,459 | +0.77(+3.94%) |
Aug 22, 2023 | 19.80 | 19.99 | 19.23 | 19.56 | 517,018 | +0.18(+0.93%) |
Aug 21, 2023 | 19.77 | 19.84 | 19.08 | 19.38 | 755,318 | -0.08(-0.41%) |
Aug 18, 2023 | 18.34 | 19.86 | 18.23 | 19.46 | 1,456,057 | +0.84(+4.51%) |
Aug 17, 2023 | 19.29 | 19.42 | 18.58 | 18.62 | 1,602,809 | -0.69(-3.57%) |
Aug 16, 2023 | 21.13 | 21.40 | 19.28 | 19.31 | 1,232,982 | -2.05(-9.60%) |
Aug 15, 2023 | 21.76 | 22.22 | 21.21 | 21.36 | 751,187 | -0.60(-2.73%) |
Aug 14, 2023 | 21.84 | 22.21 | 21.25 | 21.96 | 558,633 | -0.35(-1.57%) |
Aug 11, 2023 | 22.30 | 22.86 | 21.94 | 22.31 | 631,410 | -0.48(-2.11%) |
Aug 10, 2023 | 22.72 | 23.53 | 22.32 | 22.79 | 890,551 | +0.19(+0.84%) |
Aug 09, 2023 | 23.19 | 23.47 | 21.80 | 22.60 | 882,927 | -0.73(-3.13%) |
Aug 08, 2023 | 23.34 | 23.51 | 22.70 | 23.33 | 974,319 | -0.42(-1.77%) |
Aug 07, 2023 | 22.89 | 24.15 | 22.08 | 23.75 | 2,044,782 | +0.77(+3.35%) |
Aug 04, 2023 | 23.20 | 24.22 | 22.62 | 22.98 | 2,925,817 | +2.31(+11.18%) |
Aug 03, 2023 | 21.22 | 21.50 | 20.46 | 20.67 | 2,323,669 | -0.72(-3.37%) |
Aug 02, 2023 | 22.27 | 22.41 | 21.17 | 21.39 | 1,361,857 | -1.50(-6.55%) |
Aug 01, 2023 | 24.00 | 24.03 | 22.88 | 22.89 | 1,072,961 | -1.45(-5.96%) |
Jul 31, 2023 | 24.83 | 25.22 | 24.18 | 24.34 | 942,677 | -0.65(-2.60%) |
Jul 28, 2023 | 25.75 | 25.88 | 24.07 | 24.99 | 1,233,871 | +0.12(+0.48%) |
Jul 27, 2023 | 27.08 | 27.36 | 24.42 | 24.87 | 945,475 | -1.70(-6.40%) |
Jul 26, 2023 | 25.11 | 26.86 | 25.00 | 26.57 | 795,820 | +1.18(+4.65%) |
Jul 25, 2023 | 25.21 | 25.96 | 25.01 | 25.39 | 446,627 | +0.30(+1.20%) |
Jul 24, 2023 | 25.03 | 25.61 | 24.34 | 25.09 | 765,747 | -0.02(-0.08%) |
Jul 21, 2023 | 23.95 | 25.69 | 23.40 | 25.11 | 959,967 | +1.70(+7.26%) |
Jul 20, 2023 | 25.66 | 26.06 | 23.14 | 23.41 | 1,307,773 | -2.60(-10.00%) |
Jul 19, 2023 | 25.26 | 27.09 | 25.18 | 26.01 | 1,024,245 | +0.93(+3.71%) |
Jul 18, 2023 | 24.19 | 25.42 | 24.15 | 25.08 | 723,982 | +0.91(+3.76%) |
Jul 17, 2023 | 23.36 | 24.28 | 23.04 | 24.17 | 770,768 | +0.87(+3.73%) |
Jul 14, 2023 | 23.54 | 24.17 | 22.80 | 23.30 | 1,039,361 | -0.07(-0.30%) |
Jul 13, 2023 | 23.60 | 24.17 | 22.50 | 23.37 | 1,427,104 | +0.16(+0.69%) |
Jul 12, 2023 | 21.66 | 23.27 | 21.60 | 23.21 | 1,936,978 | +2.44(+11.75%) |
Jul 11, 2023 | 21.52 | 21.97 | 20.52 | 20.77 | 1,117,285 | -0.64(-2.99%) |
Jul 10, 2023 | 19.43 | 21.64 | 19.21 | 21.41 | 1,415,467 | +1.91(+9.79%) |
Jul 07, 2023 | 19.45 | 19.97 | 19.38 | 19.50 | 596,487 | +0.16(+0.83%) |
Jul 06, 2023 | 19.03 | 19.46 | 18.67 | 19.34 | 917,559 | -0.31(-1.58%) |
Jul 05, 2023 | 19.82 | 20.11 | 19.34 | 19.65 | 647,017 | -0.20(-1.01%) |
Jul 03, 2023 | 20.48 | 20.86 | 19.85 | 19.85 | 625,096 | -0.61(-2.98%) |
Jun 30, 2023 | 20.02 | 21.13 | 19.76 | 20.46 | 1,538,462 | +0.90(+4.60%) |
Jun 29, 2023 | 19.30 | 20.55 | 18.92 | 19.56 | 1,678,620 | +0.29(+1.50%) |
Jun 28, 2023 | 18.25 | 19.30 | 17.60 | 19.27 | 1,537,567 | +0.99(+5.42%) |
Jun 27, 2023 | 17.69 | 18.35 | 17.25 | 18.28 | 857,910 | +0.66(+3.75%) |
Jun 26, 2023 | 17.28 | 17.81 | 17.15 | 17.62 | 648,717 | +0.34(+1.97%) |
Jun 23, 2023 | 17.41 | 17.54 | 16.96 | 17.28 | 2,477,576 | -0.44(-2.48%) |
Jun 22, 2023 | 17.66 | 17.86 | 17.14 | 17.72 | 786,845 | -0.12(-0.67%) |
Jun 21, 2023 | 18.06 | 18.30 | 17.52 | 17.84 | 1,056,009 | -0.40(-2.19%) |
Jun 20, 2023 | 18.11 | 18.33 | 17.70 | 18.24 | 962,896 | -0.07(-0.38%) |
Jun 16, 2023 | 18.92 | 18.92 | 18.13 | 18.31 | 1,826,613 | -0.31(-1.66%) |
Jun 15, 2023 | 18.20 | 18.81 | 18.05 | 18.62 | 902,165 | +5.22(+38.96%) |
May 08, 2023 | 12.91 | 13.68 | 12.80 | 13.40 | 1,909,884 | +0.51(+3.96%) |
May 05, 2023 | 12.50 | 13.19 | 11.92 | 12.89 | 3,420,408 | -0.05(-0.39%) |
May 04, 2023 | 12.26 | 13.21 | 12.09 | 12.94 | 2,293,823 | +0.68(+5.55%) |
May 03, 2023 | 11.64 | 12.73 | 11.53 | 12.26 | 2,175,015 | +0.77(+6.70%) |
May 02, 2023 | 12.37 | 12.37 | 11.46 | 11.49 | 1,732,678 | -0.88(-7.11%) |
May 01, 2023 | 12.57 | 12.60 | 12.21 | 12.37 | 885,975 | -0.11(-0.88%) |
Apr 28, 2023 | 12.38 | 12.76 | 12.17 | 12.48 | 950,837 | +0.10(+0.81%) |
Apr 27, 2023 | 12.75 | 12.89 | 12.24 | 12.38 | 1,323,882 | -0.18(-1.43%) |
Apr 26, 2023 | 12.84 | 12.89 | 12.48 | 12.56 | 1,092,640 | -0.22(-1.72%) |
Apr 25, 2023 | 13.59 | 13.59 | 12.72 | 12.78 | 1,426,571 | -0.85(-6.24%) |
Apr 24, 2023 | 13.72 | 13.74 | 13.27 | 13.63 | 1,123,907 | -0.12(-0.87%) |
Apr 21, 2023 | 13.50 | 13.81 | 13.46 | 13.75 | 1,096,448 | +0.23(+1.70%) |
Apr 20, 2023 | 14.11 | 14.20 | 13.45 | 13.52 | 1,417,921 | -0.88(-6.11%) |
Apr 19, 2023 | 13.95 | 14.60 | 13.84 | 14.40 | 928,254 | +0.03(+0.21%) |
Apr 18, 2023 | 14.80 | 14.81 | 14.03 | 14.37 | 1,299,649 | -0.33(-2.24%) |
Apr 17, 2023 | 13.99 | 14.76 | 13.74 | 14.70 | 1,208,965 | +0.73(+5.23%) |
Apr 14, 2023 | 13.96 | 14.20 | 13.62 | 13.97 | 1,186,069 | +0.02(+0.14%) |
Apr 13, 2023 | 12.91 | 14.06 | 12.80 | 13.95 | 1,786,972 | +1.23(+9.67%) |
Apr 12, 2023 | 13.93 | 14.07 | 12.66 | 12.72 | 1,116,595 | -0.89(-6.54%) |
Apr 11, 2023 | 13.79 | 14.07 | 13.20 | 13.61 | 943,606 | -0.03(-0.22%) |
Apr 10, 2023 | 13.63 | 13.92 | 13.41 | 13.64 | 861,628 | -0.17(-1.23%) |
Apr 06, 2023 | 13.38 | 14.03 | 13.11 | 13.81 | 1,185,587 | +0.43(+3.21%) |
Apr 05, 2023 | 13.56 | 13.62 | 13.11 | 13.38 | 1,797,019 | -0.39(-2.83%) |
Apr 04, 2023 | 14.17 | 14.22 | 13.46 | 13.77 | 1,387,661 | -0.32(-2.27%) |
Apr 03, 2023 | 14.98 | 15.02 | 13.83 | 14.09 | 1,961,592 | -0.99(-6.56%) |
Mar 31, 2023 | 15.10 | 15.50 | 14.81 | 15.08 | 1,427,588 | +0.35(+2.38%) |
Mar 30, 2023 | 15.48 | 15.84 | 14.70 | 14.73 | 1,077,363 | -0.39(-2.58%) |
Mar 29, 2023 | 14.94 | 15.23 | 14.52 | 15.12 | 1,729,041 | +0.52(+3.56%) |
Mar 28, 2023 | 16.04 | 16.26 | 14.57 | 14.60 | 2,009,987 | -1.69(-10.37%) |
Mar 27, 2023 | 16.43 | 16.86 | 16.16 | 16.29 | 758,676 | +0.11(+0.68%) |
Mar 24, 2023 | 15.70 | 16.40 | 15.53 | 16.18 | 955,584 | +0.20(+1.25%) |
Mar 23, 2023 | 16.12 | 16.77 | 15.58 | 15.98 | 889,407 | +0.16(+1.01%) |
Mar 22, 2023 | 17.08 | 17.30 | 15.80 | 15.82 | 1,203,206 | -1.23(-7.21%) |
Mar 21, 2023 | 16.68 | 17.41 | 16.42 | 17.05 | 925,941 | +0.53(+3.21%) |
Mar 20, 2023 | 16.29 | 16.57 | 15.96 | 16.52 | 1,175,126 | +0.01(+0.06%) |
Mar 17, 2023 | 16.70 | 16.76 | 15.90 | 16.51 | 4,054,397 | -0.27(-1.61%) |
Mar 16, 2023 | 16.83 | 17.09 | 16.28 | 16.78 | 1,035,836 | -0.16(-0.94%) |
Mar 15, 2023 | 16.55 | 17.11 | 16.46 | 16.94 | 1,285,158 | +0.08(+0.47%) |
Mar 14, 2023 | 17.51 | 17.74 | 16.46 | 16.86 | 1,349,563 | +0.03(+0.18%) |
Mar 13, 2023 | 15.65 | 17.27 | 15.37 | 16.83 | 2,130,429 | +1.05(+6.65%) |
Mar 10, 2023 | 17.15 | 17.22 | 14.98 | 15.78 | 2,800,440 | -1.38(-8.04%) |
Mar 09, 2023 | 18.15 | 18.37 | 16.91 | 17.16 | 978,594 | -0.92(-5.09%) |
Mar 08, 2023 | 18.32 | 18.44 | 17.71 | 18.08 | 881,230 | -0.43(-2.32%) |
Mar 07, 2023 | 18.80 | 18.88 | 18.22 | 18.51 | 770,890 | -0.33(-1.75%) |
Mar 06, 2023 | 19.64 | 19.64 | 18.61 | 18.84 | 677,918 | -0.60(-3.09%) |
Mar 03, 2023 | 19.18 | 19.65 | 19.01 | 19.44 | 891,094 | +0.54(+2.86%) |
Mar 02, 2023 | 18.06 | 19.20 | 17.72 | 18.90 | 1,091,561 | +0.60(+3.28%) |
Mar 01, 2023 | 19.43 | 19.49 | 18.18 | 18.30 | 1,005,691 | -1.16(-5.96%) |
Feb 28, 2023 | 19.31 | 19.77 | 19.12 | 19.46 | 1,105,369 | +0.07(+0.36%) |
Feb 27, 2023 | 19.55 | 19.68 | 18.95 | 19.39 | 874,433 | +0.21(+1.09%) |
Feb 24, 2023 | 19.65 | 19.80 | 18.97 | 19.18 | 1,421,893 | -0.93(-4.62%) |
Feb 23, 2023 | 21.16 | 21.35 | 19.22 | 20.11 | 1,332,994 | -0.72(-3.46%) |
Feb 22, 2023 | 20.60 | 20.96 | 20.27 | 20.83 | 871,134 | +0.30(+1.46%) |
Feb 21, 2023 | 21.85 | 21.86 | 20.32 | 20.53 | 1,261,020 | -1.99(-8.84%) |
Feb 17, 2023 | 22.74 | 22.74 | 21.44 | 22.52 | 1,053,560 | -0.29(-1.27%) |
Feb 16, 2023 | 23.27 | 23.87 | 22.35 | 22.81 | 970,765 | -1.32(-5.47%) |
Feb 15, 2023 | 24.14 | 24.55 | 23.56 | 24.13 | 3,145,330 | -0.14(-0.58%) |
Feb 14, 2023 | 23.46 | 24.78 | 22.80 | 24.27 | 968,462 | +0.32(+1.34%) |
Feb 13, 2023 | 23.89 | 24.90 | 23.56 | 23.95 | 935,867 | +0.25(+1.05%) |
Feb 10, 2023 | 24.40 | 24.47 | 23.17 | 23.70 | 1,101,014 | -0.97(-3.93%) |
Feb 09, 2023 | 26.61 | 26.88 | 24.63 | 24.67 | 1,092,230 | -1.53(-5.84%) |
Feb 08, 2023 | 26.07 | 27.41 | 25.95 | 26.20 | 1,388,463 | +0.02(+0.08%) |
Feb 07, 2023 | 23.80 | 26.20 | 23.38 | 26.18 | 1,961,485 | +2.45(+10.32%) |
Feb 06, 2023 | 25.93 | 25.93 | 23.38 | 23.73 | 1,861,280 | -1.58(-6.24%) |
Feb 03, 2023 | 25.65 | 26.18 | 23.81 | 25.31 | 3,284,833 | -5.59(-18.09%) |
Feb 02, 2023 | 29.95 | 31.51 | 29.45 | 30.90 | 2,509,714 | +1.82(+6.26%) |